Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,01+3,60 (+3,15%)
No fechamento: 04:00PM EDT
117,90 -0,11 (-0,09%)
Pós-fechamento: 05:47PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240119C000520002022-09-26 9:31AM EDT52.0066.9067.4071.100.00-53,99161.69%
AMZN240119C000530002022-09-06 11:27AM EDT53.0077.7066.5570.250.00-21,49361.33%
AMZN240119C000540002022-09-28 2:10PM EDT54.0068.2565.7569.35-1.35-1.94%41,08460.95%
AMZN240119C000550002022-09-26 11:02AM EDT55.0065.7964.8068.500.00-159460.30%
AMZN240119C000560002022-09-06 11:28AM EDT56.0075.1563.9067.700.00-671059.90%
AMZN240119C000570002022-09-19 11:04AM EDT57.0071.9063.0566.800.00-282259.36%
AMZN240119C000580002022-09-23 9:32AM EDT58.0062.5262.2065.950.00-128058.94%
AMZN240119C000590002022-09-23 9:58AM EDT59.0060.5461.4065.100.00-415758.63%
AMZN240119C000600002022-09-28 10:57AM EDT60.0061.8860.4564.25+0.26+0.42%161157.95%
AMZN240119C000610002022-09-23 11:58AM EDT61.0059.4359.6563.450.00-418057.73%
AMZN240119C000620002022-08-10 2:07PM EDT62.0085.2575.8076.500.00-106440114.20%
AMZN240119C000630002022-09-14 12:11PM EDT63.0070.5158.0061.750.00-126756.90%
AMZN240119C000640002022-08-18 11:35AM EDT64.0083.1565.4566.150.00-5261581.56%
AMZN240119C000650002022-09-13 11:49AM EDT65.0069.4056.3060.150.00-11,04856.13%
AMZN240119C000660002022-08-16 2:33PM EDT66.0084.5066.3067.250.00-123488.60%
AMZN240119C000670002022-08-08 12:10PM EDT67.0078.0566.1567.100.00-217089.83%
AMZN240119C000680002022-09-02 3:07PM EDT68.0066.1253.9057.650.00-112,55555.01%
AMZN240119C000690002022-09-19 2:54PM EDT69.0061.4053.1056.850.00-903,31954.66%
AMZN240119C000695002022-09-13 11:27AM EDT69.5065.6052.6056.500.00-11,05154.40%
AMZN240119C000700002022-09-23 2:36PM EDT70.0050.4552.2056.050.00-27,97454.14%
AMZN240119C000710002022-09-28 10:13AM EDT71.0051.9551.4555.25-7.89-13.19%281153.87%
AMZN240119C000720002022-09-28 10:32AM EDT72.0052.2350.7054.45-11.34-17.84%269453.58%
AMZN240119C000725002022-09-27 1:45PM EDT72.5050.0050.2054.100.00-671553.31%
AMZN240119C000730002022-09-27 2:35PM EDT73.0049.8049.9053.700.00-729753.29%
AMZN240119C000740002022-09-28 10:31AM EDT74.0050.6149.0552.90-0.44-0.86%235152.81%
AMZN240119C000750002022-09-28 12:04PM EDT75.0050.8348.2552.10+0.13+0.26%102,41952.42%
AMZN240119C000760002022-09-28 12:02PM EDT76.0049.9847.5051.35+1.03+2.10%12687252.17%
AMZN240119C000770002022-09-28 12:02PM EDT77.0049.3546.7550.55+1.55+3.24%9814451.83%
AMZN240119C000775002022-09-28 12:00PM EDT77.5048.9346.3550.20-21.77-30.79%4455651.69%
AMZN240119C000780002022-09-28 11:59AM EDT78.0048.5346.0049.80+1.87+4.01%16840251.55%
AMZN240119C000790002022-09-28 11:58AM EDT79.0047.7945.2049.10+1.87+4.07%13251151.26%
AMZN240119C000800002022-09-28 11:57AM EDT80.0047.1244.4548.25+1.85+4.09%18012,03150.82%
AMZN240119C000810002022-09-28 1:23PM EDT81.0046.6943.7047.55+0.75+1.63%63746950.58%
AMZN240119C000820002022-09-28 11:55AM EDT82.0045.6342.9546.80+0.88+1.97%18057550.26%
AMZN240119C000830002022-09-28 2:55PM EDT83.0045.5242.3046.10+1.60+3.64%1,23477750.13%
AMZN240119C000840002022-09-28 12:45PM EDT84.0044.2541.5545.40+1.14+2.64%71,00655.05%
AMZN240119C000850002022-09-27 3:24PM EDT85.0041.5040.8044.700.00-21,74854.76%
AMZN240119C000860002022-09-22 12:11PM EDT86.0042.2840.1043.950.00-481,02954.31%
AMZN240119C000870002022-09-26 10:06AM EDT87.0041.4639.3543.250.00-21,53153.99%
AMZN240119C000880002022-09-26 1:33PM EDT88.0039.9538.6542.500.00-1567153.53%
AMZN240119C000890002022-09-22 12:43PM EDT89.0038.5038.0041.85-2.28-5.59%11,09453.32%
AMZN240119C000900002022-09-28 12:11PM EDT90.0040.0337.3041.15+1.68+4.38%22,19552.97%
AMZN240119C000910002022-09-22 12:54PM EDT91.0039.4236.6040.500.00-494652.74%
AMZN240119C000920002022-09-22 3:14PM EDT92.0039.5536.0039.850.00-601,25752.49%
AMZN240119C000930002022-09-22 12:41PM EDT93.0038.0535.2539.150.00-81,63652.12%
AMZN240119C000940002022-09-27 1:13PM EDT94.0034.7034.6038.450.00-61,27251.74%
AMZN240119C000950002022-09-27 12:34PM EDT95.0034.4034.0037.800.00-21,48151.46%
AMZN240119C000960002022-09-27 1:45PM EDT96.0033.7533.3037.150.00-31,34051.18%
AMZN240119C000970002022-09-26 3:50PM EDT97.0034.0532.6536.550.00-11,09851.00%
AMZN240119C000980002022-09-28 1:40PM EDT98.0035.1932.0035.85+1.44+4.27%31,61950.58%
AMZN240119C000990002022-09-28 1:17PM EDT99.0034.6031.4535.25+1.54+4.66%1522,04550.38%
AMZN240119C001000002022-09-28 2:03PM EDT100.0033.7830.8034.60+2.08+6.56%1224,95050.06%
AMZN240119C001025002022-09-28 1:41PM EDT102.5032.4429.2533.10+2.04+6.71%831,19749.48%
AMZN240119C001050002022-09-28 3:08PM EDT105.0031.2027.8531.60+1.60+5.41%1532,76848.84%
AMZN240119C001075002022-09-28 3:59PM EDT107.5029.8026.3530.10+2.55+9.36%2,5372,96148.15%
AMZN240119C001100002022-09-28 1:48PM EDT110.0027.9527.8028.75+1.80+6.88%117,67047.69%
AMZN240119C001125002022-09-28 3:24PM EDT112.5026.9423.7030.35+0.64+2.43%3032,10453.02%
AMZN240119C001150002022-09-28 3:59PM EDT115.0025.8523.0026.05+2.31+9.81%1,72424,59446.58%
AMZN240119C001175002022-09-28 2:39PM EDT117.5024.2921.1524.80+1.71+7.57%2,2262,23046.13%
AMZN240119C001200002022-09-28 3:57PM EDT120.0023.5019.9523.75+2.35+11.11%81710,41045.99%
AMZN240119C001225002022-09-28 3:07PM EDT122.5022.1021.9523.10+2.10+10.50%493,24446.54%
AMZN240119C001250002022-09-28 3:49PM EDT125.0021.4317.7523.90+2.73+14.60%159,69749.74%
AMZN240119C001275002022-09-28 3:49PM EDT127.5020.3519.7020.25+2.25+12.43%1702,50644.53%
AMZN240119C001300002022-09-28 3:07PM EDT130.0018.8015.0019.50+1.80+10.59%1003,49444.69%
AMZN240119C001325002022-09-28 12:00PM EDT132.5017.3216.2021.20+1.27+7.91%501,10349.34%
AMZN240119C001350002022-09-28 3:50PM EDT135.0017.1016.7017.10+1.90+12.50%2284,82343.16%
AMZN240119C001375002022-09-28 12:15PM EDT137.5015.7015.8019.30+1.25+8.65%1422,97948.61%
AMZN240119C001400002022-09-28 3:21PM EDT140.0015.4011.9518.45+1.75+12.82%2387,86348.36%
AMZN240119C001425002022-09-28 1:55PM EDT142.5014.0014.1517.60+1.15+8.95%6634,41848.05%
AMZN240119C001450002022-09-28 3:50PM EDT145.0013.7512.6016.80+1.60+13.17%2309,17147.78%
AMZN240119C001475002022-09-28 2:55PM EDT147.5012.639.7013.75+1.13+9.83%1,6102,33343.24%
AMZN240119C001500002022-09-28 3:58PM EDT150.0012.1011.9012.20+1.45+13.62%30540,68141.41%
AMZN240119C001525002022-09-27 12:29PM EDT152.509.858.3512.350.00-432,12142.78%
AMZN240119C001545002022-09-28 12:51PM EDT154.5010.377.8511.80+0.69+7.13%396542.55%
AMZN240119C001550002022-09-28 3:08PM EDT155.0010.607.7513.90+1.11+11.70%611,08046.80%
AMZN240119C001555002022-09-27 10:55AM EDT155.509.507.6011.55-0.25-2.56%101,41742.47%
AMZN240119C001560002022-09-28 3:50PM EDT156.0010.6010.3011.40+0.95+9.84%583,12442.39%
AMZN240119C001565002022-09-28 3:08PM EDT156.5010.257.4011.30+0.70+7.33%23,83242.39%
AMZN240119C001570002022-09-28 3:08PM EDT157.0010.1010.0511.10+0.75+8.02%666542.20%
AMZN240119C001575002022-09-23 1:00PM EDT157.508.657.2010.950.00-96,46642.10%
AMZN240119C001580002022-09-27 10:35AM EDT158.009.159.8010.900.00-51,80042.20%
AMZN240119C001585002022-09-28 1:17PM EDT158.509.626.9510.75-1.68-14.87%772642.10%
AMZN240119C001590002022-09-28 1:16PM EDT159.009.478.109.90-1.78-15.82%61,16040.60%
AMZN240119C001595002022-09-28 1:15PM EDT159.509.376.7510.55+1.22+14.97%8163542.09%
AMZN240119C001600002022-09-28 3:07PM EDT160.009.436.6510.40+1.07+12.80%919,66541.98%
AMZN240119C001605002022-09-28 3:53PM EDT160.509.577.7512.50+1.62+20.38%2,3071,54246.32%
AMZN240119C001610002022-09-28 1:12PM EDT161.009.056.4510.20+1.20+15.29%154541.96%
AMZN240119C001612502022-09-23 12:47PM EDT161.257.906.4010.150.00-51,02741.96%
AMZN240119C001615002022-09-13 3:43PM EDT161.5012.606.3510.100.00-1529741.95%
AMZN240119C001617502022-09-23 1:12PM EDT161.757.706.309.550.00-725640.92%
AMZN240119C001620002022-09-23 1:12PM EDT162.007.656.259.200.00-240840.30%
AMZN240119C001622502022-09-28 1:20PM EDT162.2511.238.859.20+4.01+55.54%242140.39%
AMZN240119C001625002022-09-28 2:03PM EDT162.508.728.659.35+1.62+22.82%21,58440.79%
AMZN240119C001627502022-09-28 1:41PM EDT162.758.727.959.80+1.22+16.27%235341.80%
AMZN240119C001630002022-09-27 2:44PM EDT163.008.006.0511.900.00-139046.10%
AMZN240119C001632502022-09-22 2:03PM EDT163.258.456.009.200.00-323140.76%
AMZN240119C001635002022-09-23 2:34PM EDT163.507.005.959.650.00-364541.77%
AMZN240119C001637502022-09-15 10:19AM EDT163.7513.107.809.600.00-1301,43241.76%
AMZN240119C001640002022-09-23 1:13PM EDT164.007.308.458.800.00-641540.20%
AMZN240119C001642502022-09-23 1:13PM EDT164.257.256.708.750.00-343440.19%
AMZN240119C001645002022-09-23 1:13PM EDT164.507.205.808.700.00-462840.17%
AMZN240119C001647502022-09-23 3:00PM EDT164.756.708.308.650.00-2566340.16%
AMZN240119C001650002022-09-28 2:11PM EDT165.008.228.258.55+0.77+10.34%389,03540.03%
AMZN240119C001652502022-09-23 1:12PM EDT165.257.058.209.300.00-159241.69%
AMZN240119C001655002022-09-23 2:10PM EDT165.506.855.608.500.00-1092040.11%
AMZN240119C001657502022-09-19 10:55AM EDT165.7510.508.108.450.00-461940.09%
AMZN240119C001660002022-09-23 11:37AM EDT166.007.306.008.400.00-557540.07%
AMZN240119C001665002022-09-23 1:13PM EDT166.506.855.408.300.00-11,07940.03%
AMZN240119C001670002022-09-26 3:42PM EDT167.007.655.358.20+0.40+5.52%11,21739.99%
AMZN240119C001675002022-09-28 1:16PM EDT167.507.757.058.10+0.70+9.93%22,01139.95%
AMZN240119C001680002022-09-27 2:12PM EDT168.006.955.158.000.00-189039.91%
AMZN240119C001685002022-09-28 2:29PM EDT168.507.655.107.90+0.60+8.51%31,14939.86%
AMZN240119C001690002022-09-27 12:16PM EDT169.006.526.807.800.00-11,66839.81%
AMZN240119C001695002022-09-27 2:12PM EDT169.506.707.407.700.00-11,41539.77%
AMZN240119C001700002022-09-28 3:48PM EDT170.007.405.007.60+0.80+12.12%4121,65339.71%
AMZN240119C001705002022-09-26 3:57PM EDT170.506.654.807.550.00-12197439.77%
AMZN240119C001710002022-09-27 2:23PM EDT171.006.357.157.450.00-165139.71%
AMZN240119C001715002022-09-28 10:11AM EDT171.506.424.658.10+0.02+0.31%13065841.30%
AMZN240119C001720002022-09-28 2:46PM EDT172.006.984.557.25+0.68+10.79%264739.59%
AMZN240119C001725002022-09-28 3:24PM EDT172.506.914.507.15+0.61+9.68%2,2241,60339.53%
AMZN240119C001730002022-09-28 1:49PM EDT173.006.654.407.10+0.30+4.72%64021239.58%
AMZN240119C001735002022-09-26 3:43PM EDT173.506.104.357.000.00-31,28039.51%
AMZN240119C001740002022-09-27 2:23PM EDT174.005.906.656.900.00-251239.45%
AMZN240119C001745002022-09-26 1:30PM EDT174.506.054.156.850.00-21,36639.49%
AMZN240119C001750002022-09-27 2:39PM EDT175.005.954.156.750.00-12032,18939.42%
AMZN240119C001755002022-09-23 2:59PM EDT175.505.106.406.650.00-173,23939.34%
AMZN240119C001760002022-09-26 3:43PM EDT176.005.754.006.600.00-511,08839.38%
AMZN240119C001765002022-09-23 11:40AM EDT176.505.556.256.500.00-2873039.31%
AMZN240119C001770002022-09-28 2:35PM EDT177.006.253.856.45+0.45+7.76%358239.34%
AMZN240119C001775002022-09-28 2:02PM EDT177.506.106.056.35+0.55+9.91%1502,40839.26%
AMZN240119C001780002022-09-28 2:29PM EDT178.006.105.956.35+0.60+10.91%17180439.41%
AMZN240119C001785002022-09-28 3:53PM EDT178.506.153.856.20+0.55+9.82%1,70929639.21%
AMZN240119C001790002022-09-26 3:26PM EDT179.005.455.906.150.00-1581,88839.23%
AMZN240119C001795002022-09-27 2:18PM EDT179.505.205.806.050.00-279639.15%
AMZN240119C001800002022-09-28 2:07PM EDT180.005.753.406.25+0.60+11.65%7939,15339.77%
AMZN240119C001805002022-09-26 3:44PM EDT180.505.155.605.900.00-911,39339.08%
AMZN240119C001810002022-09-26 12:59PM EDT181.005.105.609.250.00-350746.78%
AMZN240119C001815002022-09-27 2:22PM EDT181.504.955.555.800.00-459639.12%
AMZN240119C001820002022-09-27 10:40AM EDT182.004.953.155.700.00-1001,11739.03%
AMZN240119C001825002022-09-28 1:40PM EDT182.505.405.405.65+0.25+4.85%52,10339.04%
AMZN240119C001850002022-09-27 3:22PM EDT185.004.752.767.95+0.14+3.04%14,96145.13%
AMZN240119C001875002022-09-27 10:18AM EDT187.504.554.755.000.00-52,45638.78%
AMZN240119C001900002022-09-26 2:00PM EDT190.004.014.504.750.00-185,52238.78%
AMZN240119C001925002022-09-26 12:37PM EDT192.503.753.504.450.00-41,28238.62%
AMZN240119C001950002022-09-27 2:13PM EDT195.003.653.254.200.00-42,70938.54%
AMZN240119C001975002022-09-28 1:26PM EDT197.503.803.753.95+0.33+9.51%42,12138.43%
AMZN240119C002000002022-09-28 3:52PM EDT200.003.702.903.70+0.45+13.85%9216,14738.29%
AMZN240119C002025002022-09-23 3:22PM EDT202.502.682.813.550.00-772,02938.40%
AMZN240119C002050002022-09-28 2:15PM EDT205.003.153.153.35+0.26+9.00%1612,02338.34%
AMZN240119C002075002022-09-27 2:12PM EDT207.502.732.903.150.00-141,01038.25%
AMZN240119C002100002022-09-28 11:54AM EDT210.002.902.812.96+0.37+14.62%278,81238.14%
AMZN240119C002125002022-09-27 2:08PM EDT212.502.442.652.800.00-13,99638.11%
AMZN240119C002150002022-09-28 3:02PM EDT215.002.592.502.66+0.29+12.61%242,86138.12%
AMZN240119C002175002022-09-27 2:20PM EDT217.502.162.362.530.00-121,35238.15%
AMZN240119C002200002022-09-28 2:29PM EDT220.002.322.242.39+0.27+13.17%363,52438.10%
AMZN240119C002225002022-09-27 2:20PM EDT222.501.932.122.260.00-314,57438.07%
AMZN240119C002250002022-09-28 12:25PM EDT225.002.051.772.15+0.26+14.53%1518,91438.09%
AMZN240119C002275002022-09-28 2:13PM EDT227.501.901.912.05-0.14-6.86%17,30038.13%
AMZN240119C002300002022-09-27 1:15PM EDT230.001.600.011.950.00-202,09538.15%
AMZN240119C002325002022-09-16 12:17PM EDT232.502.161.711.890.00-12,11638.32%
AMZN240119C002350002022-09-28 10:42AM EDT235.001.620.001.75+0.14+9.46%44,04338.11%
AMZN240119C002375002022-09-28 3:15PM EDT237.501.591.341.67+0.09+6.00%221,17338.15%
AMZN240119C002400002022-09-28 3:21PM EDT240.001.501.471.60+0.16+11.94%13,76738.22%
AMZN240119C002425002022-09-27 11:20AM EDT242.501.281.391.540.00-170038.32%
AMZN240119C002450002022-09-27 12:56PM EDT245.001.221.321.490.00-71,12238.45%
AMZN240119C002475002022-09-23 1:28PM EDT247.501.101.091.420.00-286238.48%
AMZN240119C002500002022-09-28 12:26PM EDT250.001.251.211.34+0.08+6.84%119,70938.42%
AMZN240119C002550002022-09-27 10:49AM EDT255.001.041.101.230.00-951,83238.53%
AMZN240119C002600002022-09-28 3:40PM EDT260.001.091.001.12+0.15+15.96%598,55138.57%
AMZN240119C002650002022-09-27 11:52AM EDT265.000.870.801.030.00-6513,94938.68%
AMZN240119C002700002022-09-28 3:40PM EDT270.000.930.710.93+0.11+13.41%3640,36138.66%
AMZN240119C010400002022-06-03 10:05AM EDT1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 9:55AM EDT1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 1:27PM EDT1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 12:02PM EDT1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 12:43PM EDT1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 1:24PM EDT1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 1:36PM EDT1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 12:43PM EDT1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 3:33PM EDT1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 12:02PM EDT1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 3:11PM EDT1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 12:40PM EDT1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 1:36PM EDT1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 12:41PM EDT1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 12:42PM EDT1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 2:09PM EDT1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 12:45PM EDT1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 12:48PM EDT1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 2:50PM EDT1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 2:25PM EDT1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 2:25PM EDT1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 2:30PM EDT1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 9:30AM EDT1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 2:40PM EDT1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 10:50AM EDT1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 11:17AM EDT1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 1:15PM EDT1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 2:37PM EDT1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 2:48PM EDT1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 11:55AM EDT1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 12:24PM EDT1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 2:31PM EDT1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 2:25PM EDT1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 12:28PM EDT1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 3:04PM EDT1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 11:03AM EDT1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 2:30PM EDT1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 11:03AM EDT1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 3:08PM EDT1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 11:11AM EDT1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 10:39AM EDT1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 12:40PM EDT1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 10:37AM EDT1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 11:28AM EDT1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 11:29AM EDT1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 11:46AM EDT1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 11:10AM EDT1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 1:11PM EDT1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 1:10PM EDT1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 12:17PM EDT1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 1:04PM EDT1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 3:11PM EDT2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 12:57PM EDT2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 2:27PM EDT2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 11:07AM EDT2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 3:45PM EDT2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 1:18PM EDT2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 3:41PM EDT2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 3:41PM EDT2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 3:37PM EDT2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 2:43PM EDT2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 3:18PM EDT2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 3:18PM EDT2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 2:08PM EDT2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 2:27PM EDT2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 11:28AM EDT2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 11:07AM EDT2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 11:05AM EDT2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 10:42AM EDT2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 2:53PM EDT2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 1:17PM EDT2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 3:29PM EDT3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 3:11PM EDT3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 9:30AM EDT3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 11:36AM EDT3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 3:38PM EDT3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 12:09PM EDT3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 3:21PM EDT3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 3:04PM EDT3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 3:41PM EDT3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 3:24PM EDT3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 3:26PM EDT3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 1:35PM EDT3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 3:12PM EDT3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 12:32PM EDT3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 3:31PM EDT3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 3:38PM EDT3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 2:04PM EDT3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 10:27AM EDT3,230.00523.11139.65148.550.00-470.00%
AMZN240119C032350002022-05-20 3:34PM EDT3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 3:01PM EDT3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 10:50AM EDT3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 10:46AM EDT3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 10:42AM EDT3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 9:30AM EDT3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 11:55AM EDT3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 3:25PM EDT3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 12:24PM EDT3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 1:28PM EDT3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 2:36PM EDT3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 3:35PM EDT3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 9:33AM EDT3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 12:54PM EDT3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 2:43PM EDT3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 2:54PM EDT3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 10:43AM EDT3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 9:59AM EDT3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 3:38PM EDT3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 10:12AM EDT3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 2:00PM EDT3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 10:12AM EDT3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 12:53PM EDT3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 10:03AM EDT3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 2:39PM EDT3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 12:51PM EDT3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 10:38AM EDT3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 10:05AM EDT3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 12:10PM EDT3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 10:06AM EDT3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 12:54PM EDT3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 3:11PM EDT3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 3:11PM EDT3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 3:05PM EDT3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 3:42PM EDT3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 1:12PM EDT3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 3:06PM EDT3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 3:22PM EDT3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 2:39PM EDT3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 3:12PM EDT3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 12:28PM EDT3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 2:05PM EDT3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 2:36PM EDT3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 2:05PM EDT3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 12:06PM EDT3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 12:47PM EDT3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 11:43AM EDT3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 9:51AM EDT3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 12:32PM EDT3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 12:32PM EDT3,640.00154.60138.85152.400.00-17440.00%
AMZN240119C036500002022-06-01 12:33PM EDT3,650.00145.85137.35151.000.00-1900.00%
AMZN240119C037000002022-06-02 12:01PM EDT3,700.00136.57129.50142.750.00-12160.00%
AMZN240119C037500002022-06-02 9:30AM EDT3,750.00129.28122.30135.450.00-11000.00%
AMZN240119C038000002022-06-02 9:30AM EDT3,800.00120.38115.40128.350.00-12320.00%
AMZN240119C038500002022-05-18 1:28PM EDT3,850.0063.00108.90121.700.00-161493.41%
AMZN240119C039000002022-06-03 3:43PM EDT3,900.00108.95102.75115.30-9.77-8.23%7104419.19%
AMZN240119C039500002022-06-03 1:37PM EDT3,950.00104.0597.50107.50-8.39-7.46%183380.93%
AMZN240119C040000002022-06-03 3:46PM EDT4,000.0097.0092.50102.00-15.60-13.85%6823358.95%
AMZN240119C040500002022-05-25 11:55AM EDT4,050.0088.0287.0097.000.00-177340.99%
AMZN240119C041000002022-05-31 3:32PM EDT4,100.0082.0082.5092.500.00-4590327.70%
AMZN240119C041500002022-06-02 1:08PM EDT4,150.0090.9478.0088.000.00-119315.77%
AMZN240119C042000002022-06-01 3:21PM EDT4,200.0085.2774.0083.500.00-3401305.46%
AMZN240119C042500002022-05-31 1:18PM EDT4,250.0062.4170.0079.500.00-2167296.41%
AMZN240119C043000002022-05-31 1:10PM EDT4,300.0061.6066.0076.000.00-2130288.40%
AMZN240119C043500002022-05-31 12:20PM EDT4,350.0054.1562.5572.500.00-259281.32%
AMZN240119C044000002022-06-03 1:49PM EDT4,400.0062.5259.3069.00-3.28-4.98%1170274.70%
AMZN240119C044500002022-05-31 12:14PM EDT4,450.0049.1556.2566.000.00-3184268.97%
AMZN240119C045000002022-06-03 3:56PM EDT4,500.0059.9053.3562.95-6.00-9.10%10998263.46%
AMZN240119C045500002022-06-02 10:24AM EDT4,550.0053.8050.8060.500.00-1365258.96%
AMZN240119C046000002022-05-31 3:29PM EDT4,600.0048.5048.2557.500.00-6122254.00%
AMZN240119C046500002022-06-01 3:37PM EDT4,650.0053.5045.8055.000.00-1102249.66%
AMZN240119C047000002022-05-31 11:41AM EDT4,700.0035.8743.6052.600.00-1243245.67%
AMZN240119C047500002022-06-02 3:17PM EDT4,750.0050.6041.6050.500.00-11,054242.16%
AMZN240119C048000002022-05-31 1:51PM EDT4,800.0037.6539.7548.400.00-2197238.80%
AMZN240119C048500002022-05-27 9:57AM EDT4,850.0026.7537.7046.200.00-135235.16%
AMZN240119C049000002022-06-02 3:17PM EDT4,900.0044.3536.2044.550.00-353232.53%
AMZN240119C049500002022-06-02 3:04PM EDT4,950.0040.8734.6042.800.00-339229.70%
AMZN240119C050000002022-06-03 1:49PM EDT5,000.0037.0933.0541.05-1.98-5.07%7474226.91%
AMZN240119C051000002022-06-03 10:40AM EDT5,100.0031.8730.3038.05+0.93+3.01%2108222.06%
AMZN240119C052000002022-06-03 9:51AM EDT5,200.0034.2027.7535.30+3.20+10.32%1437217.56%
AMZN240119C053000002022-06-02 9:36AM EDT5,300.0029.0025.6532.950.00-1698213.78%
AMZN240119C054000002022-06-03 3:12PM EDT5,400.0026.0023.6030.65-3.85-12.90%232,045210.01%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240119P000520002022-09-27 11:12AM EDT52.001.391.291.490.00-34,24749.99%
AMZN240119P000530002022-09-19 3:42PM EDT53.001.231.281.550.00-183749.44%
AMZN240119P000540002022-09-06 10:12AM EDT54.001.191.351.710.00-137349.65%
AMZN240119P000550002022-09-27 12:30PM EDT55.001.761.451.760.00-6945249.00%
AMZN240119P000560002022-08-24 3:55PM EDT56.001.201.691.840.00-132748.57%
AMZN240119P000570002022-09-01 10:41AM EDT57.001.561.721.990.00-145748.58%
AMZN240119P000580002022-09-06 12:15PM EDT58.001.531.882.010.00-221847.73%
AMZN240119P000590002022-09-27 11:12AM EDT59.002.031.922.150.00-319147.63%
AMZN240119P000600002022-09-23 1:44PM EDT60.002.212.102.260.00-150647.33%
AMZN240119P000610002022-09-27 2:33PM EDT61.002.492.132.520.00-167947.84%
AMZN240119P000620002022-09-09 1:23PM EDT62.001.550.392.470.00-2014,50346.59%
AMZN240119P000630002022-09-27 2:33PM EDT63.002.762.282.790.00-161,83447.34%
AMZN240119P000640002022-09-06 9:52AM EDT64.002.052.422.890.00-14,01646.88%
AMZN240119P000650002022-09-28 10:45AM EDT65.002.842.593.15+0.09+3.27%11,72647.19%
AMZN240119P000660002022-09-28 12:22PM EDT66.002.890.753.45+0.49+20.42%21,11047.61%
AMZN240119P000670002022-09-28 3:28PM EDT67.003.022.863.40-0.01-0.33%11,12346.42%
AMZN240119P000680002022-09-21 2:43PM EDT68.002.681.004.000.00-104,64048.06%
AMZN240119P000690002022-09-28 3:49PM EDT69.003.252.893.40+0.20+6.56%104,46544.54%
AMZN240119P000695002022-09-20 11:15AM EDT69.502.842.903.500.00-25,27944.52%
AMZN240119P000700002022-09-23 3:45PM EDT70.003.602.923.550.00-115,65744.26%
AMZN240119P000710002022-09-28 3:49PM EDT71.003.551.755.65+0.30+9.23%771851.44%
AMZN240119P000720002022-09-23 10:06AM EDT72.004.003.604.550.00-3441546.38%
AMZN240119P000725002022-09-16 12:02PM EDT72.503.553.704.000.00-6441,15643.79%
AMZN240119P000730002022-09-28 3:46PM EDT73.003.913.104.10-0.04-1.01%51,06843.71%
AMZN240119P000740002022-07-27 11:15AM EDT74.004.002.973.150.00-931,13439.04%
AMZN240119P000750002022-09-28 10:01AM EDT75.004.624.204.45+0.12+2.67%22,91743.19%
AMZN240119P000760002022-09-22 10:13AM EDT76.004.374.106.550.00-6057949.42%
AMZN240119P000770002022-09-21 3:03PM EDT77.003.950.004.750.00-11,33342.43%
AMZN240119P000775002022-09-27 11:55AM EDT77.505.002.484.850.00-12,48742.31%
AMZN240119P000780002022-09-28 3:35PM EDT78.004.804.004.95-0.10-2.04%292,91242.20%
AMZN240119P000790002022-09-26 9:39AM EDT79.005.100.007.200.00-1491,28848.45%
AMZN240119P000800002022-09-28 2:28PM EDT80.005.315.107.40-0.49-8.45%1,23217,10448.06%
AMZN240119P000810002022-09-27 2:04PM EDT81.006.005.355.600.00-11,35941.58%
AMZN240119P000820002022-09-26 11:29AM EDT82.005.755.605.900.00-332,90041.60%
AMZN240119P000830002022-09-28 10:20AM EDT83.006.325.806.00+0.12+1.94%484840.99%
AMZN240119P000840002022-09-27 11:01AM EDT84.006.226.056.250.00-4087640.81%
AMZN240119P000850002022-09-28 12:14PM EDT85.006.455.557.25-0.50-7.19%107,28942.76%
AMZN240119P000860002022-09-27 2:55PM EDT86.007.154.306.850.00-23,18540.70%
AMZN240119P000870002022-09-28 3:32PM EDT87.006.774.557.00+0.07+1.04%506,52240.20%
AMZN240119P000880002022-09-27 10:00AM EDT88.007.104.807.350.00-25,22040.23%
AMZN240119P000890002022-09-27 10:25AM EDT89.007.455.059.600.00-31,93445.18%
AMZN240119P000900002022-09-28 3:28PM EDT90.007.654.007.80-0.86-10.11%254,73639.58%
AMZN240119P000910002022-09-26 10:12AM EDT91.007.905.6010.200.00-202,25444.71%
AMZN240119P000920002022-09-27 12:54PM EDT92.008.905.858.350.00-561,04139.13%
AMZN240119P000930002022-09-23 10:27AM EDT93.009.004.0010.750.00-1876944.07%
AMZN240119P000940002022-09-28 3:48PM EDT94.008.656.459.05-0.30-3.35%451,17638.99%
AMZN240119P000950002022-09-27 3:29PM EDT95.009.958.809.200.00-567,81838.41%
AMZN240119P000960002022-09-23 10:31AM EDT96.009.909.259.550.00-7951838.30%
AMZN240119P000970002022-09-28 2:37PM EDT97.009.787.5012.05-0.76-7.21%1063243.12%
AMZN240119P000980002022-09-28 2:37PM EDT98.0010.079.9010.20-0.08-0.79%2899737.92%
AMZN240119P000990002022-09-28 1:26PM EDT99.006.938.0012.70-4.38-38.73%122,76142.57%
AMZN240119P001000002022-09-28 3:24PM EDT100.0010.7010.6011.75-0.95-8.15%9839,86839.46%
AMZN240119P001025002022-09-28 2:30PM EDT102.5011.709.2013.95-0.50-4.10%195,93641.74%
AMZN240119P001050002022-09-28 3:17PM EDT105.0012.5110.1514.90-1.34-9.68%90034,00641.17%
AMZN240119P001075002022-09-28 3:36PM EDT107.5013.4211.9015.90-1.49-9.99%3514,98840.64%
AMZN240119P001100002022-09-28 3:34PM EDT110.0014.4812.1016.90-1.14-7.30%26714,52840.03%
AMZN240119P001125002022-09-28 3:53PM EDT112.5015.3715.3518.00-1.38-8.24%7103,14439.54%
AMZN240119P001150002022-09-28 3:23PM EDT115.0016.7015.1019.00-1.29-7.17%68032,66138.78%
AMZN240119P001175002022-09-28 3:20PM EDT117.5017.9117.7520.45-0.39-2.13%45040,27738.81%
AMZN240119P001200002022-09-28 1:54PM EDT120.0019.0016.5521.70-1.55-7.54%68941,18738.37%
AMZN240119P001225002022-09-28 3:46PM EDT122.5020.2519.4521.30-1.85-8.37%5384,65034.77%
AMZN240119P001250002022-09-28 2:00PM EDT125.0022.0021.5524.40-1.35-5.78%35516,47937.63%
AMZN240119P001275002022-09-28 2:01PM EDT127.5023.4222.9525.85-1.41-5.68%386,16137.33%
AMZN240119P001300002022-09-28 2:19PM EDT130.0024.8924.3527.30-1.30-4.96%27,20436.95%
AMZN240119P001325002022-09-28 3:47PM EDT132.5025.7025.8528.85-2.10-7.55%7512,73636.68%
AMZN240119P001350002022-09-28 12:25PM EDT135.0027.9024.6527.80-1.70-5.74%11914,74431.46%
AMZN240119P001375002022-09-28 9:32AM EDT137.5031.4028.8532.00+1.35+4.49%327,28436.01%
AMZN240119P001400002022-09-28 11:50AM EDT140.0031.6327.8030.85-0.77-2.38%1923,81230.32%
AMZN240119P001425002022-09-28 1:40PM EDT142.5032.8529.4532.80-2.35-6.68%64,68330.45%
AMZN240119P001450002022-09-28 1:19PM EDT145.0034.4033.8034.45-1.95-5.36%22117,28329.88%
AMZN240119P001475002022-09-28 1:25PM EDT147.5036.3132.9536.20-0.49-1.33%41,75329.43%
AMZN240119P001500002022-09-28 1:26PM EDT150.0042.9434.8038.10+2.29+5.63%69137,37829.19%
AMZN240119P001525002022-09-28 2:46PM EDT152.5040.0039.0039.90-3.54-8.13%102,45328.65%
AMZN240119P001545002022-09-23 2:21PM EDT154.5045.0438.2041.400.00-521,63328.27%
AMZN240119P001550002022-09-28 1:30PM EDT155.0042.0640.5541.90-3.24-7.15%2016,85328.45%
AMZN240119P001555002022-09-28 1:24PM EDT155.5042.3439.0042.15-3.42-7.47%1181,26528.05%
AMZN240119P001560002022-09-28 1:17PM EDT156.0042.7139.4542.65-1.50-3.39%3021,26028.23%
AMZN240119P001565002022-09-28 3:36PM EDT156.5042.6041.7043.00-2.06-4.61%17488028.05%
AMZN240119P001570002022-09-28 3:34PM EDT157.0043.0442.4543.35-2.41-5.30%19833327.87%
AMZN240119P001575002022-09-28 10:47AM EDT157.5044.7943.0543.85-2.16-4.60%25,76028.05%
AMZN240119P001580002022-09-26 2:10PM EDT158.0045.4043.5544.250.00-21,29727.98%
AMZN240119P001585002022-09-06 12:16PM EDT158.5038.8543.2544.700.00-183828.03%
AMZN240119P001590002022-09-27 1:18PM EDT159.0047.8541.9045.050.00-11,35327.83%
AMZN240119P001595002022-09-23 9:40AM EDT159.5047.6544.7545.500.00-21,23027.88%
AMZN240119P001600002022-09-28 12:49PM EDT160.0046.2944.4545.85-2.66-5.43%506,60127.66%
AMZN240119P001605002022-09-28 12:51PM EDT160.5046.7644.9046.25-1.79-3.69%721,30627.58%
AMZN240119P001610002022-09-23 9:40AM EDT161.0049.0045.2546.600.00-358727.35%
AMZN240119P001612502022-09-23 10:21AM EDT161.2549.6543.7046.800.00-41,40027.30%
AMZN240119P001615002022-09-28 1:57PM EDT161.5047.4043.9546.95+0.65+1.39%13435527.12%
AMZN240119P001617502022-09-27 11:22AM EDT161.7548.9545.9047.200.00-217827.20%
AMZN240119P001620002022-09-28 1:41PM EDT162.0047.5746.1547.45-2.18-4.38%266727.28%
AMZN240119P001622502022-09-28 1:48PM EDT162.2547.9844.5552.00+0.38+0.80%13248837.42%
AMZN240119P001625002022-09-28 1:54PM EDT162.5048.4044.0052.50-1.57-3.14%751,76738.04%
AMZN240119P001627502022-09-28 3:46PM EDT162.7547.5646.7548.10-2.29-4.59%18026127.25%
AMZN240119P001630002022-09-28 2:00PM EDT163.0048.5747.0048.20-3.66-7.01%17870626.92%
AMZN240119P001632502022-09-28 2:01PM EDT163.2548.7947.8548.50-0.09-0.18%164127.14%
AMZN240119P001635002022-09-28 2:19PM EDT163.5049.1047.3048.60+7.55+18.17%247926.80%
AMZN240119P001637502022-09-27 1:30PM EDT163.7552.2547.5548.850.00-2048526.88%
AMZN240119P001640002022-09-26 2:12PM EDT164.0050.4346.0549.050.00-1435426.81%
AMZN240119P001642502022-09-23 12:20PM EDT164.2552.0648.5549.400.00-246027.17%
AMZN240119P001645002022-09-27 12:23PM EDT164.5052.8548.9049.450.00-11,26826.69%
AMZN240119P001647502022-09-21 2:14PM EDT164.7548.0949.1049.650.00-31240826.62%
AMZN240119P001650002022-09-28 3:17PM EDT165.0049.7449.3050.00-2.76-5.26%65,02426.98%
AMZN240119P001652502022-09-28 3:18PM EDT165.2549.9749.5050.15-2.03-3.90%1324526.77%
AMZN240119P001655002022-09-28 2:11PM EDT165.5050.5647.3550.40-1.91-3.64%1261,52926.85%
AMZN240119P001657502022-09-28 3:53PM EDT165.7549.9047.5550.65-2.45-4.68%20434426.92%
AMZN240119P001660002022-09-27 11:24AM EDT166.0052.7550.1550.700.00-61,54726.41%
AMZN240119P001665002022-09-28 3:20PM EDT166.5051.0348.2051.15-3.07-5.67%7492726.41%
AMZN240119P001670002022-09-26 9:35AM EDT167.0053.9751.0051.600.00-241,49926.41%
AMZN240119P001675002022-09-27 11:20AM EDT167.5053.7051.4052.000.00-1541,43826.25%
AMZN240119P001680002022-09-27 11:27AM EDT168.0054.7551.8052.550.00-152426.55%
AMZN240119P001685002022-09-28 12:55PM EDT168.5053.5152.2552.95-2.59-4.62%5658226.39%
AMZN240119P001690002022-09-28 12:51PM EDT169.0054.0752.7053.30-1.28-2.31%7726326.05%
AMZN240119P001695002022-09-27 12:48PM EDT169.5056.8052.2553.850.00-182726.36%
AMZN240119P001700002022-09-28 3:41PM EDT170.0053.8051.3059.00-2.60-4.61%818,69138.46%
AMZN240119P001705002022-09-27 3:00PM EDT170.5057.5054.0054.700.00-1188426.15%
AMZN240119P001710002022-09-27 11:57AM EDT171.0057.7554.4555.050.00-255825.78%
AMZN240119P001715002022-09-23 3:38PM EDT171.5059.3052.6055.600.00-6642226.09%
AMZN240119P001720002022-09-26 10:21AM EDT172.0056.4055.2055.950.00-424625.71%
AMZN240119P001725002022-09-28 11:13AM EDT172.5057.7555.6556.40-1.85-3.10%22,20725.66%
AMZN240119P001730002022-09-26 11:51AM EDT173.0058.5456.2056.750.00-101,07325.25%
AMZN240119P001735002022-09-28 11:48AM EDT173.5058.3156.5557.30-2.89-4.72%81,23525.57%
AMZN240119P001740002022-09-28 11:47AM EDT174.0058.8057.0557.85-2.45-4.00%7871625.88%
AMZN240119P001745002022-09-28 12:43PM EDT174.5058.9057.5058.30-1.65-2.73%2402,40125.83%
AMZN240119P001750002022-09-28 2:35PM EDT175.0058.4558.0058.65-0.80-1.35%9523,60525.40%
AMZN240119P001755002022-09-26 11:01AM EDT175.5060.2554.0059.050.00-282625.14%
AMZN240119P001760002022-09-21 9:37AM EDT176.0055.8258.9059.450.00-254124.85%
AMZN240119P001765002022-09-27 12:21PM EDT176.5063.9559.2560.000.00-260525.18%
AMZN240119P001770002022-09-21 10:24AM EDT177.0056.4059.7560.450.00-149225.11%
AMZN240119P001775002022-09-28 10:00AM EDT177.5063.0558.1061.00-0.20-0.32%103,24825.44%
AMZN240119P001780002022-09-26 10:14AM EDT178.0062.2359.8061.500.00-21,91425.56%
AMZN240119P001785002022-09-27 10:02AM EDT178.5063.2561.1561.750.00-252524.62%
AMZN240119P001790002022-09-28 3:33PM EDT179.0062.0260.9062.30-3.15-4.83%1191,55124.96%
AMZN240119P001795002022-09-23 10:17AM EDT179.5065.9461.1562.750.00-13864624.85%
AMZN240119P001800002022-09-28 3:30PM EDT180.0062.9162.5564.95-1.49-2.31%412,77031.13%
AMZN240119P001805002022-09-23 11:33AM EDT180.5066.2662.8563.700.00-1841,03224.87%
AMZN240119P001810002022-09-23 10:20AM EDT181.0067.4363.4564.250.00-20637625.21%
AMZN240119P001815002022-09-27 11:20AM EDT181.5066.5063.8064.700.00-15491625.10%
AMZN240119P001820002022-09-23 10:21AM EDT182.0068.2464.3065.100.00-13617924.74%
AMZN240119P001825002022-09-27 10:22AM EDT182.5067.0062.8565.550.00-131,42124.61%
AMZN240119P001850002022-09-28 11:50AM EDT185.0068.9565.2072.50-0.50-0.72%41,70639.46%
AMZN240119P001875002022-09-27 9:41AM EDT187.5069.7067.5070.200.00-281,54823.77%
AMZN240119P001900002022-09-27 10:35AM EDT190.0074.3069.8072.700.00-51,34124.28%
AMZN240119P001925002022-09-28 2:00PM EDT192.5075.5072.1575.10+5.95+8.55%11,17424.12%
AMZN240119P001950002022-09-01 2:39PM EDT195.0069.1574.5577.550.00-228324.24%
AMZN240119P001975002022-09-22 3:54PM EDT197.5080.2076.9580.050.00-380024.73%
AMZN240119P002000002022-09-26 1:06PM EDT200.0084.8579.2584.750.00-2035.38%
AMZN240119P002025002022-09-23 2:16PM EDT202.5089.6781.7087.350.00-2036.27%
AMZN240119P002050002022-09-23 12:13PM EDT205.0091.0784.1089.900.00-82036.99%
AMZN240119P002075002022-09-23 12:46PM EDT207.5093.5386.5592.500.00-2037.87%
AMZN240119P002100002022-09-23 2:23PM EDT210.0091.6088.9593.35-5.69-5.85%51025431.86%
AMZN240119P002125002022-09-23 2:15PM EDT212.5099.6391.3597.650.00-616039.44%
AMZN240119P002150002022-09-23 3:04PM EDT215.00102.6893.80100.250.00-8040.28%
AMZN240119P002175002022-09-23 2:14PM EDT217.50104.6096.20102.850.00-8041.13%
AMZN240119P002200002022-09-23 1:39PM EDT220.00106.2898.60105.400.00-272041.80%
AMZN240119P002225002022-09-23 10:09AM EDT222.50108.63101.05108.000.00-2042.62%
AMZN240119P002250002022-09-23 9:44AM EDT225.00110.89103.45110.550.00-1543.27%
AMZN240119P002275002022-09-23 2:21PM EDT227.50115.02105.90113.150.00-6044.09%
AMZN240119P002300002022-09-23 3:17PM EDT230.00116.99108.30115.750.00-27644.89%
AMZN240119P002325002022-09-23 2:19PM EDT232.50119.88110.75118.300.00-4045.52%
AMZN240119P002350002022-09-21 10:05AM EDT235.00112.75113.15120.900.00-2046.31%
AMZN240119P002375002022-09-21 9:38AM EDT237.50115.53115.55123.500.00-10047.09%
AMZN240119P002400002022-09-08 2:22PM EDT240.00111.15118.00126.050.00-16147.71%
AMZN240119P002425002022-05-18 2:35PM EDT242.50135.16135.95137.000.00--067.88%
AMZN240119P002450002022-06-07 1:08PM EDT245.00123.05128.10129.300.00-2042.37%
AMZN240119P002475002022-09-22 12:02PM EDT247.50130.73125.25133.800.00-4049.82%
AMZN240119P002500002022-09-26 9:56AM EDT250.00133.56128.00136.400.00-4050.57%
AMZN240119P002550002022-05-18 1:41PM EDT255.00146.55148.05149.250.00---69.61%
AMZN240119P002600002022-09-23 3:32PM EDT260.00146.54138.00146.700.00-2053.19%
AMZN240119P002650002022-08-03 1:40PM EDT265.00125.49137.05138.400.00-300.00%
AMZN240119P002700002022-09-26 9:54AM EDT270.00153.73148.00157.000.00-2055.72%
AMZN240119P010600002022-06-03 9:52AM EDT1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 10:28AM EDT1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 3:46PM EDT1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 3:54PM EDT1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 9:59AM EDT1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 11:43AM EDT1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 1:11PM EDT1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 1:56PM EDT1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 10:35AM EDT1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 2:36PM EDT1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 2:36PM EDT1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 9:35AM EDT1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 3:15PM EDT1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 9:52AM EDT1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 12:02PM EDT1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 1:45PM EDT1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 10:44AM EDT1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 2:27PM EDT1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 1:13PM EDT1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 9:33AM EDT1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 10:44AM EDT1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 10:46AM EDT1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 9:59AM EDT1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 1:10PM EDT1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 10:01AM EDT1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 1:35PM EDT1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 11:36AM EDT1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 2:45PM EDT1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 2:45PM EDT1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 12:24PM EDT1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 2:28PM EDT1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 10:11AM EDT1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 10:26AM EDT1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 1:37PM EDT1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 1:16PM EDT1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 2:27PM EDT1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 10:05AM EDT1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 2:27PM EDT1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 10:05AM EDT1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 3:51PM EDT1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 3:38PM EDT1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 1:35PM EDT1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 9:58AM EDT1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 10:21AM EDT1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 3:51PM EDT1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 3:52PM EDT1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 3:41PM EDT1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 2:26PM EDT1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 9:46AM EDT1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 1:42PM EDT2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 3:35PM EDT2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 3:58PM EDT2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 1:50PM EDT2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 10:11AM EDT2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 10:04AM EDT2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 10:04AM EDT2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 2:48PM EDT2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 11:28AM EDT2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 9:56AM EDT2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 3:48PM EDT2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 10:40AM EDT2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 11:51AM EDT2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 9:38AM EDT2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 11:28AM EDT2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 3:53PM EDT2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 3:53PM EDT2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 3:52PM EDT2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 1:26PM EDT2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 1:25PM EDT2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 3:02PM EDT3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 2:06PM EDT3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 2:41PM EDT3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 10:12AM EDT3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 2:59PM EDT3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 3:47PM EDT3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 10:00AM EDT3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 2:59PM EDT3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 10:16AM EDT3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 12:45PM EDT3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 12:45PM EDT3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 1:14PM EDT3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 10:28AM EDT3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 12:13PM EDT3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 12:15PM EDT3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 12:14PM EDT3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 9:59AM EDT3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 1:46PM EDT3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 12:18PM EDT3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 3:26PM EDT3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 10:20AM EDT3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 3:42PM EDT3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 1:25PM EDT3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 12:40PM EDT3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 12:40PM EDT3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 3:50PM EDT3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 12:14PM EDT3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 12:14PM EDT3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 1:59PM EDT3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 3:23PM EDT3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 3:22PM EDT3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 3:26PM EDT3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 3:23PM EDT3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 3:28PM EDT3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 1:25PM EDT3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 9:52AM EDT3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 9:52AM EDT3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 12:10PM EDT3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 12:06PM EDT3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 12:11PM EDT3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 2:24PM EDT3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 3:47PM EDT3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 9:30AM EDT3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 12:49PM EDT3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 1:26PM EDT3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 3:53PM EDT3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 3:53PM EDT3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 3:25PM EDT3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 3:25PM EDT3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 3:24PM EDT3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 3:23PM EDT3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 3:23PM EDT3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 3:24PM EDT3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 1:57PM EDT3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 3:26PM EDT3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 3:26PM EDT3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 3:27PM EDT3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 3:27PM EDT3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 3:28PM EDT3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 3:28PM EDT3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 3:29PM EDT3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 3:30PM EDT3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 1:00PM EDT3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 3:44PM EDT3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 3:45PM EDT3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 3:45PM EDT3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 3:46PM EDT3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 3:46PM EDT3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 2:22PM EDT3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 3:52PM EDT3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 3:40PM EDT3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 3:53PM EDT3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 3:54PM EDT3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 3:51PM EDT3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 3:51PM EDT3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 3:51PM EDT4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 3:51PM EDT4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 3:52PM EDT4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 3:52PM EDT4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 9:30AM EDT4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 3:54PM EDT4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 10:36AM EDT4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 3:03PM EDT4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 12:13PM EDT4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 12:33PM EDT4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 9:47AM EDT4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 2:05PM EDT4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 11:50AM EDT4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 9:34AM EDT4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 11:41AM EDT4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 9:46AM EDT4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 9:58AM EDT4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 2:35PM EDT4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 3:45PM EDT4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 3:45PM EDT4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 9:49AM EDT5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 1:41PM EDT5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 10:58AM EDT5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 12:10PM EDT5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 2:24PM EDT5,400.003,290.042,944.002,960.950.00-200.00%